7161 (株)じもとホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 198 | 201 | 198 | 201 | 76,300 | 2,010 |
| 2015-12-29 | 198 | 199 | 196 | 198 | 90,200 | 1,980 |
| 2015-12-28 | 193 | 197 | 193 | 197 | 54,800 | 1,970 |
| 2015-12-25 | 193 | 194 | 190 | 192 | 130,800 | 1,920 |
| 2015-12-24 | 196 | 196 | 194 | 195 | 69,800 | 1,950 |
| 2015-12-22 | 194 | 197 | 194 | 194 | 135,200 | 1,940 |
| 2015-12-21 | 194 | 197 | 193 | 194 | 188,600 | 1,940 |
| 2015-12-18 | 201 | 201 | 195 | 195 | 347,300 | 1,950 |
| 2015-12-17 | 200 | 203 | 199 | 201 | 168,000 | 2,010 |
| 2015-12-16 | 197 | 198 | 196 | 197 | 157,300 | 1,970 |
| 2015-12-15 | 198 | 198 | 195 | 195 | 144,100 | 1,950 |
| 2015-12-14 | 199 | 199 | 197 | 198 | 120,900 | 1,980 |
| 2015-12-11 | 203 | 203 | 200 | 201 | 295,600 | 2,010 |
| 2015-12-10 | 202 | 203 | 200 | 200 | 201,700 | 2,000 |
| 2015-12-09 | 202 | 203 | 202 | 203 | 77,600 | 2,030 |
| 2015-12-08 | 203 | 204 | 202 | 202 | 125,100 | 2,020 |
| 2015-12-07 | 206 | 206 | 202 | 202 | 245,700 | 2,020 |
| 2015-12-04 | 203 | 205 | 202 | 204 | 173,600 | 2,040 |
| 2015-12-03 | 206 | 207 | 204 | 204 | 121,000 | 2,040 |
| 2015-12-02 | 206 | 208 | 205 | 206 | 177,100 | 2,060 |
| 2015-12-01 | 205 | 206 | 204 | 206 | 102,400 | 2,060 |
| 2015-11-30 | 205 | 206 | 203 | 205 | 248,000 | 2,050 |
| 2015-11-27 | 207 | 207 | 205 | 206 | 100,600 | 2,060 |
| 2015-11-26 | 206 | 207 | 205 | 206 | 130,800 | 2,060 |
| 2015-11-25 | 208 | 208 | 205 | 205 | 103,900 | 2,050 |
| 2015-11-24 | 207 | 210 | 207 | 208 | 156,700 | 2,080 |
| 2015-11-20 | 208 | 209 | 206 | 207 | 188,400 | 2,070 |
| 2015-11-19 | 206 | 208 | 206 | 207 | 129,300 | 2,070 |
| 2015-11-18 | 209 | 209 | 204 | 205 | 192,700 | 2,050 |
| 2015-11-17 | 210 | 211 | 206 | 207 | 175,000 | 2,070 |
| 2015-11-16 | 209 | 210 | 206 | 208 | 231,700 | 2,080 |
| 2015-11-13 | 213 | 215 | 212 | 215 | 144,000 | 2,150 |
| 2015-11-12 | 213 | 215 | 213 | 215 | 95,200 | 2,150 |
| 2015-11-11 | 211 | 215 | 210 | 215 | 155,700 | 2,150 |
| 2015-11-10 | 210 | 213 | 210 | 211 | 108,600 | 2,110 |
| 2015-11-09 | 209 | 212 | 209 | 212 | 208,300 | 2,120 |
| 2015-11-06 | 206 | 208 | 205 | 208 | 123,200 | 2,080 |
| 2015-11-05 | 203 | 206 | 203 | 206 | 132,800 | 2,060 |
| 2015-11-04 | 207 | 208 | 202 | 204 | 176,400 | 2,040 |
| 2015-11-02 | 205 | 207 | 204 | 204 | 140,100 | 2,040 |
| 2015-10-30 | 207 | 209 | 204 | 208 | 185,800 | 2,080 |
| 2015-10-29 | 208 | 209 | 205 | 206 | 134,100 | 2,060 |
| 2015-10-28 | 211 | 211 | 207 | 211 | 93,700 | 2,110 |
| 2015-10-27 | 214 | 215 | 211 | 211 | 102,000 | 2,110 |
| 2015-10-26 | 214 | 215 | 213 | 214 | 146,700 | 2,140 |
| 2015-10-23 | 216 | 216 | 202 | 214 | 311,500 | 2,140 |
| 2015-10-22 | 210 | 215 | 210 | 212 | 171,700 | 2,120 |
| 2015-10-21 | 205 | 210 | 205 | 210 | 165,000 | 2,100 |
| 2015-10-20 | 209 | 209 | 205 | 205 | 82,600 | 2,050 |
| 2015-10-19 | 209 | 209 | 206 | 208 | 85,400 | 2,080 |
| 2015-10-16 | 210 | 210 | 207 | 209 | 107,900 | 2,090 |
| 2015-10-15 | 202 | 209 | 202 | 209 | 144,100 | 2,090 |
| 2015-10-14 | 206 | 206 | 202 | 206 | 114,400 | 2,060 |
| 2015-10-13 | 208 | 210 | 206 | 207 | 104,600 | 2,070 |
| 2015-10-09 | 211 | 211 | 205 | 209 | 168,400 | 2,090 |
| 2015-10-08 | 213 | 214 | 210 | 211 | 85,100 | 2,110 |
| 2015-10-07 | 212 | 215 | 207 | 214 | 215,300 | 2,140 |
| 2015-10-06 | 209 | 212 | 209 | 211 | 193,700 | 2,110 |
| 2015-10-05 | 210 | 210 | 206 | 207 | 90,000 | 2,070 |
| 2015-10-02 | 207 | 211 | 206 | 211 | 120,300 | 2,110 |
| 2015-10-01 | 208 | 209 | 204 | 208 | 89,100 | 2,080 |
| 2015-09-30 | 207 | 208 | 203 | 206 | 194,700 | 2,060 |
| 2015-09-29 | 206 | 207 | 203 | 204 | 176,400 | 2,040 |
| 2015-09-28 | 209 | 212 | 205 | 208 | 159,900 | 2,080 |
| 2015-09-25 | 200 | 211 | 198 | 211 | 242,000 | 2,110 |
| 2015-09-24 | 205 | 209 | 199 | 200 | 257,400 | 2,000 |
| 2015-09-18 | 211 | 211 | 206 | 209 | 197,000 | 2,090 |
| 2015-09-17 | 207 | 212 | 206 | 211 | 232,800 | 2,110 |
| 2015-09-16 | 206 | 207 | 204 | 206 | 132,400 | 2,060 |
| 2015-09-15 | 202 | 206 | 199 | 204 | 266,100 | 2,040 |
| 2015-09-14 | 207 | 207 | 202 | 203 | 172,600 | 2,030 |
| 2015-09-11 | 202 | 208 | 202 | 207 | 482,300 | 2,070 |
| 2015-09-10 | 204 | 208 | 203 | 206 | 154,700 | 2,060 |
| 2015-09-09 | 205 | 208 | 202 | 208 | 180,400 | 2,080 |
| 2015-09-08 | 199 | 203 | 198 | 201 | 148,100 | 2,010 |
| 2015-09-07 | 197 | 202 | 193 | 201 | 114,100 | 2,010 |
| 2015-09-04 | 200 | 202 | 197 | 199 | 140,100 | 1,990 |
| 2015-09-03 | 202 | 203 | 198 | 198 | 128,200 | 1,980 |
| 2015-09-02 | 202 | 206 | 199 | 201 | 169,500 | 2,010 |
| 2015-09-01 | 211 | 214 | 203 | 204 | 192,400 | 2,040 |
| 2015-08-31 | 208 | 212 | 206 | 211 | 394,400 | 2,110 |
| 2015-08-28 | 205 | 209 | 202 | 209 | 218,200 | 2,090 |
| 2015-08-27 | 206 | 206 | 200 | 201 | 276,000 | 2,010 |
| 2015-08-26 | 200 | 204 | 197 | 204 | 239,300 | 2,040 |
| 2015-08-25 | 193 | 212 | 193 | 199 | 310,800 | 1,990 |
| 2015-08-24 | 214 | 216 | 203 | 204 | 272,400 | 2,040 |
| 2015-08-21 | 218 | 221 | 214 | 214 | 252,000 | 2,140 |
| 2015-08-20 | 222 | 226 | 219 | 220 | 222,800 | 2,200 |
| 2015-08-19 | 224 | 226 | 223 | 223 | 166,900 | 2,230 |
| 2015-08-18 | 226 | 228 | 226 | 227 | 91,400 | 2,270 |
| 2015-08-17 | 227 | 228 | 223 | 226 | 183,000 | 2,260 |
| 2015-08-14 | 227 | 228 | 226 | 226 | 90,700 | 2,260 |
| 2015-08-13 | 227 | 229 | 226 | 228 | 117,000 | 2,280 |
| 2015-08-12 | 227 | 229 | 225 | 228 | 143,300 | 2,280 |
| 2015-08-11 | 230 | 230 | 227 | 229 | 150,400 | 2,290 |
| 2015-08-10 | 226 | 230 | 226 | 230 | 232,800 | 2,300 |
| 2015-08-07 | 224 | 227 | 224 | 227 | 88,200 | 2,270 |
| 2015-08-06 | 224 | 227 | 223 | 224 | 166,900 | 2,240 |
| 2015-08-05 | 221 | 226 | 220 | 223 | 160,000 | 2,230 |
| 2015-08-04 | 224 | 226 | 221 | 221 | 301,200 | 2,210 |
| 2015-08-03 | 218 | 225 | 217 | 225 | 313,200 | 2,250 |
| 2015-07-31 | 218 | 219 | 217 | 218 | 80,600 | 2,180 |
| 2015-07-30 | 216 | 219 | 216 | 217 | 102,300 | 2,170 |
| 2015-07-29 | 218 | 218 | 215 | 216 | 69,900 | 2,160 |
| 2015-07-28 | 218 | 219 | 216 | 217 | 224,500 | 2,170 |
| 2015-07-27 | 220 | 222 | 218 | 220 | 222,200 | 2,200 |
| 2015-07-24 | 218 | 222 | 218 | 220 | 222,000 | 2,200 |
| 2015-07-23 | 219 | 220 | 217 | 220 | 89,500 | 2,200 |
| 2015-07-22 | 220 | 220 | 217 | 218 | 130,300 | 2,180 |
| 2015-07-21 | 222 | 222 | 219 | 220 | 140,700 | 2,200 |
| 2015-07-17 | 222 | 222 | 219 | 221 | 133,200 | 2,210 |
| 2015-07-16 | 222 | 222 | 218 | 222 | 235,600 | 2,220 |
| 2015-07-15 | 221 | 222 | 218 | 222 | 201,100 | 2,220 |
| 2015-07-14 | 218 | 220 | 216 | 220 | 191,600 | 2,200 |
| 2015-07-13 | 213 | 216 | 211 | 216 | 97,200 | 2,160 |
| 2015-07-10 | 207 | 215 | 206 | 211 | 334,700 | 2,110 |
| 2015-07-09 | 206 | 207 | 200 | 206 | 327,800 | 2,060 |
| 2015-07-08 | 214 | 214 | 208 | 208 | 348,100 | 2,080 |
| 2015-07-07 | 215 | 216 | 214 | 215 | 219,300 | 2,150 |
| 2015-07-06 | 214 | 216 | 212 | 212 | 209,700 | 2,120 |
| 2015-07-03 | 218 | 218 | 216 | 218 | 110,600 | 2,180 |
| 2015-07-02 | 218 | 219 | 218 | 219 | 169,000 | 2,190 |
| 2015-07-01 | 218 | 220 | 217 | 218 | 132,400 | 2,180 |
| 2015-06-30 | 217 | 218 | 216 | 217 | 248,500 | 2,170 |
| 2015-06-29 | 217 | 220 | 216 | 218 | 163,800 | 2,180 |
| 2015-06-26 | 223 | 225 | 221 | 224 | 160,800 | 2,240 |
| 2015-06-25 | 225 | 225 | 222 | 223 | 168,000 | 2,230 |
| 2015-06-24 | 223 | 226 | 223 | 226 | 271,400 | 2,260 |
| 2015-06-23 | 224 | 225 | 223 | 225 | 191,000 | 2,250 |
| 2015-06-22 | 221 | 224 | 219 | 224 | 255,300 | 2,240 |
| 2015-06-19 | 218 | 221 | 217 | 221 | 479,700 | 2,210 |
| 2015-06-18 | 220 | 220 | 216 | 216 | 236,700 | 2,160 |
| 2015-06-17 | 219 | 221 | 218 | 220 | 201,600 | 2,200 |
| 2015-06-16 | 223 | 223 | 218 | 218 | 232,500 | 2,180 |
| 2015-06-15 | 221 | 222 | 220 | 222 | 143,700 | 2,220 |
| 2015-06-12 | 225 | 225 | 222 | 224 | 418,900 | 2,240 |
| 2015-06-11 | 223 | 225 | 221 | 222 | 273,100 | 2,220 |
| 2015-06-10 | 222 | 224 | 220 | 221 | 409,500 | 2,210 |
| 2015-06-09 | 222 | 224 | 221 | 221 | 211,500 | 2,210 |
| 2015-06-08 | 222 | 224 | 222 | 222 | 246,300 | 2,220 |
| 2015-06-05 | 218 | 221 | 218 | 220 | 295,800 | 2,200 |
| 2015-06-04 | 219 | 220 | 218 | 218 | 163,200 | 2,180 |
| 2015-06-03 | 218 | 220 | 217 | 219 | 199,700 | 2,190 |
| 2015-06-02 | 224 | 224 | 217 | 218 | 400,600 | 2,180 |
| 2015-06-01 | 220 | 224 | 219 | 224 | 202,300 | 2,240 |
| 2015-05-29 | 220 | 221 | 219 | 221 | 162,900 | 2,210 |
| 2015-05-28 | 219 | 221 | 218 | 221 | 187,600 | 2,210 |
| 2015-05-27 | 220 | 221 | 217 | 218 | 355,700 | 2,180 |
| 2015-05-26 | 221 | 222 | 220 | 220 | 174,100 | 2,200 |
| 2015-05-25 | 222 | 223 | 219 | 221 | 223,300 | 2,210 |
| 2015-05-22 | 221 | 223 | 221 | 221 | 244,000 | 2,210 |
| 2015-05-21 | 219 | 222 | 219 | 221 | 302,800 | 2,210 |
| 2015-05-20 | 221 | 222 | 218 | 220 | 340,200 | 2,200 |
| 2015-05-19 | 223 | 224 | 221 | 222 | 288,600 | 2,220 |
| 2015-05-18 | 223 | 227 | 218 | 222 | 890,500 | 2,220 |
| 2015-05-15 | 226 | 231 | 224 | 230 | 201,000 | 2,300 |
| 2015-05-14 | 225 | 228 | 224 | 225 | 144,400 | 2,250 |
| 2015-05-13 | 229 | 231 | 226 | 228 | 160,300 | 2,280 |
| 2015-05-12 | 231 | 231 | 228 | 230 | 131,800 | 2,300 |
| 2015-05-11 | 230 | 231 | 228 | 231 | 125,400 | 2,310 |
| 2015-05-08 | 226 | 230 | 226 | 228 | 219,500 | 2,280 |
| 2015-05-07 | 225 | 230 | 224 | 225 | 184,900 | 2,250 |
| 2015-05-01 | 226 | 229 | 223 | 223 | 163,200 | 2,230 |
| 2015-04-30 | 232 | 233 | 227 | 228 | 241,300 | 2,280 |
| 2015-04-28 | 231 | 236 | 231 | 234 | 236,900 | 2,340 |
| 2015-04-27 | 236 | 237 | 230 | 234 | 124,000 | 2,340 |
| 2015-04-24 | 236 | 239 | 233 | 234 | 149,000 | 2,340 |
| 2015-04-23 | 238 | 239 | 234 | 236 | 193,100 | 2,360 |
| 2015-04-22 | 234 | 237 | 232 | 236 | 222,900 | 2,360 |
| 2015-04-21 | 231 | 235 | 230 | 232 | 236,000 | 2,320 |
| 2015-04-20 | 231 | 235 | 228 | 231 | 204,100 | 2,310 |
| 2015-04-17 | 231 | 238 | 224 | 232 | 377,000 | 2,320 |
| 2015-04-16 | 225 | 231 | 223 | 231 | 209,700 | 2,310 |
| 2015-04-15 | 226 | 227 | 224 | 224 | 97,900 | 2,240 |
| 2015-04-14 | 226 | 227 | 224 | 227 | 45,100 | 2,270 |
| 2015-04-13 | 227 | 227 | 223 | 226 | 149,100 | 2,260 |
| 2015-04-10 | 227 | 228 | 225 | 225 | 139,200 | 2,250 |
| 2015-04-09 | 230 | 231 | 226 | 226 | 106,400 | 2,260 |
| 2015-04-08 | 226 | 229 | 225 | 228 | 122,600 | 2,280 |
| 2015-04-07 | 223 | 225 | 221 | 224 | 127,000 | 2,240 |
| 2015-04-06 | 222 | 223 | 219 | 221 | 46,100 | 2,210 |
| 2015-04-03 | 228 | 228 | 219 | 222 | 209,700 | 2,220 |
| 2015-04-02 | 225 | 229 | 225 | 227 | 278,500 | 2,270 |
| 2015-04-01 | 226 | 229 | 222 | 225 | 186,500 | 2,250 |
| 2015-03-31 | 228 | 230 | 224 | 225 | 246,000 | 2,250 |
| 2015-03-30 | 227 | 230 | 226 | 228 | 141,300 | 2,280 |
| 2015-03-27 | 231 | 233 | 223 | 223 | 189,600 | 2,230 |
| 2015-03-26 | 236 | 236 | 230 | 230 | 165,700 | 2,300 |
| 2015-03-25 | 234 | 236 | 233 | 236 | 92,000 | 2,360 |
| 2015-03-24 | 236 | 238 | 232 | 234 | 136,000 | 2,340 |
| 2015-03-23 | 232 | 236 | 232 | 235 | 142,500 | 2,350 |
| 2015-03-20 | 233 | 233 | 230 | 232 | 137,700 | 2,320 |
| 2015-03-19 | 237 | 238 | 233 | 233 | 180,800 | 2,330 |
| 2015-03-18 | 241 | 241 | 237 | 239 | 135,200 | 2,390 |
| 2015-03-17 | 244 | 244 | 238 | 241 | 131,400 | 2,410 |
| 2015-03-16 | 239 | 243 | 238 | 242 | 153,700 | 2,420 |
| 2015-03-13 | 243 | 243 | 238 | 239 | 369,400 | 2,390 |
| 2015-03-12 | 237 | 239 | 236 | 239 | 121,600 | 2,390 |
| 2015-03-11 | 232 | 238 | 232 | 237 | 140,900 | 2,370 |
| 2015-03-10 | 236 | 236 | 232 | 234 | 132,300 | 2,340 |
| 2015-03-09 | 236 | 236 | 233 | 235 | 116,800 | 2,350 |
| 2015-03-06 | 238 | 240 | 236 | 237 | 93,400 | 2,370 |
| 2015-03-05 | 232 | 238 | 231 | 237 | 93,800 | 2,370 |
| 2015-03-04 | 239 | 239 | 234 | 234 | 127,300 | 2,340 |
| 2015-03-03 | 244 | 244 | 237 | 237 | 101,000 | 2,370 |
| 2015-03-02 | 246 | 247 | 241 | 241 | 113,500 | 2,410 |
| 2015-02-27 | 239 | 247 | 239 | 246 | 399,100 | 2,460 |
| 2015-02-26 | 238 | 244 | 237 | 244 | 249,900 | 2,440 |
| 2015-02-25 | 239 | 240 | 237 | 238 | 68,900 | 2,380 |
| 2015-02-24 | 241 | 242 | 237 | 238 | 141,700 | 2,380 |
| 2015-02-23 | 240 | 242 | 238 | 239 | 331,100 | 2,390 |
| 2015-02-20 | 243 | 244 | 238 | 243 | 269,300 | 2,430 |
| 2015-02-19 | 237 | 244 | 237 | 241 | 287,100 | 2,410 |
| 2015-02-18 | 235 | 240 | 235 | 239 | 355,200 | 2,390 |
| 2015-02-17 | 232 | 236 | 231 | 236 | 256,000 | 2,360 |
| 2015-02-16 | 230 | 235 | 228 | 232 | 328,100 | 2,320 |
| 2015-02-13 | 227 | 228 | 226 | 228 | 206,900 | 2,280 |
| 2015-02-12 | 221 | 235 | 219 | 228 | 459,100 | 2,280 |
| 2015-02-10 | 219 | 220 | 216 | 217 | 117,200 | 2,170 |
| 2015-02-09 | 221 | 222 | 219 | 220 | 102,500 | 2,200 |
| 2015-02-06 | 222 | 222 | 218 | 219 | 64,900 | 2,190 |
| 2015-02-05 | 222 | 222 | 216 | 220 | 98,800 | 2,200 |
| 2015-02-04 | 217 | 223 | 217 | 219 | 187,600 | 2,190 |
| 2015-02-03 | 218 | 220 | 215 | 215 | 137,400 | 2,150 |
| 2015-02-02 | 219 | 222 | 217 | 217 | 95,900 | 2,170 |
| 2015-01-30 | 220 | 222 | 219 | 222 | 102,700 | 2,220 |
| 2015-01-29 | 220 | 220 | 213 | 219 | 150,900 | 2,190 |
| 2015-01-28 | 219 | 223 | 219 | 222 | 68,000 | 2,220 |
| 2015-01-27 | 220 | 221 | 216 | 221 | 169,600 | 2,210 |
| 2015-01-26 | 217 | 218 | 216 | 217 | 61,100 | 2,170 |
| 2015-01-23 | 220 | 221 | 217 | 218 | 91,200 | 2,180 |
| 2015-01-22 | 219 | 220 | 217 | 219 | 145,000 | 2,190 |
| 2015-01-21 | 221 | 223 | 218 | 218 | 122,800 | 2,180 |
| 2015-01-20 | 220 | 226 | 217 | 225 | 156,400 | 2,250 |
| 2015-01-19 | 221 | 221 | 216 | 216 | 131,100 | 2,160 |
| 2015-01-16 | 223 | 223 | 218 | 218 | 105,900 | 2,180 |
| 2015-01-15 | 223 | 226 | 221 | 226 | 179,100 | 2,260 |
| 2015-01-14 | 221 | 222 | 218 | 219 | 161,100 | 2,190 |
| 2015-01-13 | 222 | 223 | 219 | 221 | 133,400 | 2,210 |
| 2015-01-09 | 226 | 228 | 225 | 226 | 105,900 | 2,260 |
| 2015-01-08 | 224 | 228 | 224 | 226 | 124,700 | 2,260 |
| 2015-01-07 | 223 | 229 | 222 | 224 | 175,800 | 2,240 |
| 2015-01-06 | 228 | 231 | 223 | 226 | 340,400 | 2,260 |
| 2015-01-05 | 229 | 233 | 228 | 231 | 113,500 | 2,310 |
分割・併合履歴 ： [2020-09-29]1株→0.1株
